BiG | O banco que entende os seus valores.

NorthWest BancShares Inc (NWBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	590.594	1,04%	11,38	11,23	12,37	11,67
22/04/2025	629.060	2,67%	11,25	11,15	11,615	11,55
21/04/2025	604.665	-0,97%	10,71	10,71	11,32	11,25
17/04/2025	644.391	0,35%	11,25	11,01	11,4305	11,36
16/04/2025	610.521	0,89%	11,04	10,93	11,345	11,32
15/04/2025	510.396	1,63%	11,04	11,035	11,33	11,22
14/04/2025	643.003	1,28%	11,05	10,78	11,075	11,04
11/04/2025	654.655	-1,00%	10,87	10,75	11,04	10,90
10/04/2025	873.987	-4,34%	11,40	10,795	11,45	11,01
09/04/2025	914.449	3,88%	10,90	10,785	11,80	11,51
08/04/2025	557.578	-0,86%	11,33	10,935	11,535	11,08
07/04/2025	897.304	-0,72%	10,89	10,78	11,66	11,10
04/04/2025	1.037.189	-2,78%	11,13	10,89	11,265	11,18
03/04/2025	677.495	-5,51%	11,79	11,465	11,81	11,50
02/04/2025	465.786	1,00%	11,96	11,93	12,17	12,17
01/04/2025	542.958	0,25%	11,95	11,86	12,095	12,05
31/03/2025	620.328	0,33%	11,87	11,835	12,09	12,02
28/03/2025	323.937	-1,40%	12,17	11,905	12,24	11,98
27/03/2025	236.160	-0,08%	12,17	12,07	12,24	12,15
26/03/2025	298.891	0,58%	12,13	12,09	12,28	12,16
25/03/2025	404.013	-0,58%	12,24	12,09	12,26	12,09
24/03/2025	418.920	0,91%	12,06	12,07	12,21	12,16
21/03/2025	566.928	0,42%	12,06	11,865	12,08	12,05
20/03/2025	479.381	-1,07%	12,06	11,98	12,24	12,00
19/03/2025	512.535	-0,08%	12,14	12,12	12,295	12,13
18/03/2025	180.293	0,25%	12,03	12,01	12,145	12,14
17/03/2025	383.457	-0,58%	12,14	12,035	12,26	12,11
14/03/2025	315.813	3,00%	11,90	11,88	12,19	12,18
13/03/2025	371.185	-0,25%	11,90	11,81	12,04	11,82
12/03/2025	509.798	0,59%	11,85	11,67	11,911	11,85
11/03/2025	499.612	-1,75%	12,06	11,77	12,12	11,78
10/03/2025	409.711	-1,36%	12,09	11,915	12,24	11,99
07/03/2025	449.448	-0,41%	12,19	12,05	12,28	12,16
06/03/2025	354.323	-0,41%	12,19	12,08	12,27	12,21
05/03/2025	415.149	-0,08%	12,31	12,13	12,41	12,26
04/03/2025	496.285	-3,08%	12,54	12,24	12,54	12,27
03/03/2025	449.132	1,11%	12,75	12,56	12,815	12,66
28/02/2025	544.886	1,45%	12,75	12,455	12,64	12,62
27/02/2025	366.393	0,32%	12,75	12,325	12,505	12,44
26/02/2025	285.122	-0,72%	12,75	12,245	12,545	12,40
25/02/2025	347.939	0,56%	12,75	12,46	12,605	12,49
24/02/2025	448.415	-1,19%	12,75	12,40	12,59	12,42
21/02/2025	406.373	-0,63%	12,75	12,555	12,79	12,57
20/02/2025	366.586	-0,86%	12,74	12,49	12,786	12,65
19/02/2025	661.037	-2,07%	13,04	12,74	12,99	12,76
18/02/2025	231.078	-0,08%	13,04	12,94	13,15	13,03
17/02/2025	0	-0,38%	13,04	13,005	13,25	13,04
14/02/2025	339.988	-0,38%	13,04	13,005	13,25	13,04
13/02/2025	391.315	1,08%	13,04	12,93	13,105	13,09
12/02/2025	221.020	-2,41%	13,11	12,925	13,17	12,95
11/02/2025	276.921	1,76%	13,18	12,99	13,28	13,27
10/02/2025	303.044	-0,99%	13,18	13,005	13,21	13,04
07/02/2025	396.797	-1,64%	13,24	13,04	13,30	13,17
06/02/2025	454.031	1,21%	13,24	13,16	13,43	13,39
05/02/2025	203.730	0,46%	13,11	13,055	13,23	13,23
04/02/2025	656.743	3,21%	13,11	12,695	13,20	13,17
03/02/2025	524.781	-1,92%	13,11	12,605	12,93	12,76
31/01/2025	878.884	1,62%	13,11	12,98	13,28	13,01
30/01/2025	402.576	0,31%	13,11	12,91	13,1899	13,00
29/01/2025	437.672	-0,61%	13,16	12,85	13,13	12,96
28/01/2025	523.924	-1,51%	13,16	13,005	13,34	13,04
27/01/2025	603.713	0,38%	13,13	13,16	13,41	13,24
24/01/2025	487.891	0,08%	13,13	13,02	13,38	13,19
23/01/2025	555.606	0,77%	13,13	13,04	13,245	13,18
22/01/2025	387.537	-1,21%	13,13	13,005	13,20	13,08
21/01/2025	295.633	0,61%	13,11	13,19	13,40	13,24
20/01/2025	0	0,23%	13,11	13,04	13,32	13,16
17/01/2025	304.026	0,23%	13,11	13,04	13,32	13,16
16/01/2025	306.463	-0,23%	13,11	13,01	13,185	13,13
15/01/2025	396.878	1,00%	13,14	13,00	13,38	13,16
14/01/2025	334.573	2,76%	13,14	12,72	13,03	13,03
13/01/2025	472.344	0,96%	13,14	12,47	12,69	12,68
10/01/2025	398.113	-2,64%	13,14	12,36	12,71	12,56
09/01/2025	210.374	-0,31%	13,14	12,76	12,97	12,90
08/01/2025	203.176	-0,31%	13,14	12,80	12,97	12,90
07/01/2025	463.759	-1,00%	13,14	12,77	13,18	12,94
06/01/2025	408.646	-0,53%	13,14	13,005	13,24	13,07
03/01/2025	407.301	1,39%	13,32	12,73	13,15	13,14
02/01/2025	230.139	-1,74%	13,32	12,96	13,36	12,96
31/12/2024	0	0,08%	13,23	13,105	13,27	13,19
30/12/2024	284.391	-0,53%	13,23	13,055	13,245	13,19
27/12/2024	177.900	-1,34%	13,31	13,13	13,47	13,25
26/12/2024	198.478	0,08%	13,31	13,26	13,455	13,43
24/12/2024	0	0,75%	13,30	13,24	13,425	13,42
23/12/2024	367.747	-0,23%	13,30	13,25	13,44	13,32
20/12/2024	437.489	1,51%	13,11	13,0701	13,585	13,35
19/12/2024	708.068	-1,13%	14,30	13,16	13,68	13,17
18/12/2024	0	-5,73%	14,30	13,23	14,27	13,32
17/12/2024	540.306	-2,15%	14,30	14,095	14,64	14,13
16/12/2024	473.848	0,77%	14,30	14,21	14,44	14,44
13/12/2024	336.156	0,00%	14,33	14,15	14,37	14,33
12/12/2024	412.211	-0,62%	14,42	14,29	14,4645	14,33
11/12/2024	358.147	0,42%	14,32	14,38	14,58	14,42
10/12/2024	402.294	0,63%	14,32	14,09	14,54	14,36
09/12/2024	291.239	-1,04%	14,53	14,26	14,54	14,27
06/12/2024	190.364	-0,35%	14,53	14,33	14,55	14,42
05/12/2024	217.114	-0,89%	14,65	14,45	14,74	14,47
04/12/2024	239.610	0,62%	14,43	14,43	14,635	14,60
03/12/2024	242.165	-1,02%	14,87	14,485	14,73	14,51
02/12/2024	285.037	-0,14%	14,68	14,52	14,805	14,66